Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
177,93-11,96 (-6,30%)
Al cierre: 04:00PM EDT
177,14 -0,79 (-0,44%)
Después del cierre: 05:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:135.00
Llamadaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812C001350002022-08-08 3:20PM EDT2022-08-1240.5040.5545.35-2.82-6.51%26489.06%
NVDA220819C001350002022-08-08 11:59AM EDT2022-08-1939.5541.5544.75-13.70-25.73%1041978.52%
NVDA220826C001350002022-08-01 3:46PM EDT2022-08-2650.5041.0545.850.00-31772.95%
NVDA220902C001350002022-07-28 3:57PM EDT2022-09-0246.6041.9545.700.00--270.07%
NVDA220916C001350002022-08-08 1:09PM EDT2022-09-1641.9442.9046.30-13.46-24.30%554566.11%
NVDA221021C001350002022-08-08 2:39PM EDT2022-10-2143.0645.3048.05-14.39-25.05%717362.09%
NVDA221118C001350002022-08-05 11:08AM EDT2022-11-1852.0046.6550.55-7.64-12.81%44461.91%
NVDA221216C001350002022-08-08 11:30AM EDT2022-12-1647.2048.7551.70-13.94-22.80%114161.02%
NVDA230120C001350002022-08-08 3:39PM EDT2023-01-2051.9051.8052.55-10.85-17.29%1645060.36%
NVDA230317C001350002022-08-08 10:27AM EDT2023-03-1756.0955.0555.90-1.94-3.34%244960.73%
NVDA230616C001350002022-08-05 9:30AM EDT2023-06-1670.6556.0563.350.00-27559.96%
NVDA230915C001350002022-08-08 2:48PM EDT2023-09-1560.1559.7066.30-12.75-17.49%11558.69%
NVDA240119C001350002022-08-08 3:05PM EDT2024-01-1966.0564.3571.25-10.85-14.11%26958.67%
NVDA240621C001350002022-08-08 3:35PM EDT2024-06-2171.9869.4076.75-10.52-12.75%314158.80%
Ventaspara12 de agosto de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA220812P001350002022-08-08 3:58PM EDT2022-08-120.010.000.010.00-221,10578.13%
NVDA220819P001350002022-08-08 3:57PM EDT2022-08-190.060.050.090.00-2,3704,38966.41%
NVDA220826P001350002022-08-08 3:29PM EDT2022-08-260.380.300.44+0.09+31.03%37775768.36%
NVDA220902P001350002022-08-08 3:09PM EDT2022-09-020.820.540.72+0.27+49.09%32412464.89%
NVDA220909P001350002022-08-08 3:58PM EDT2022-09-090.920.800.99+0.20+27.78%1327362.23%
NVDA220916P001350002022-08-08 3:59PM EDT2022-09-161.251.141.34+0.30+31.58%4805,97661.16%
NVDA220923P001350002022-08-08 2:54PM EDT2022-09-232.071.531.71+0.74+55.64%973160.51%
NVDA221021P001350002022-08-08 3:57PM EDT2022-10-213.062.893.10+0.57+22.89%2942,97357.56%
NVDA221118P001350002022-08-08 3:35PM EDT2022-11-184.754.354.70+1.05+28.38%1311,09556.75%
NVDA221216P001350002022-08-08 1:57PM EDT2022-12-166.455.756.25+1.55+31.63%4343156.20%
NVDA230120P001350002022-08-08 3:58PM EDT2023-01-207.337.107.55+1.18+19.19%2132,50554.32%
NVDA230217P001350002022-08-05 12:16PM EDT2023-02-178.068.058.65+0.86+11.94%11553.27%
NVDA230317P001350002022-08-08 12:31PM EDT2023-03-1710.429.509.90+2.27+27.85%2564853.42%
NVDA230616P001350002022-08-08 3:39PM EDT2023-06-1612.759.8512.85+1.83+16.76%361,36551.82%
NVDA230915P001350002022-08-08 3:34PM EDT2023-09-1515.3513.0015.50+1.70+12.45%7734450.49%
NVDA240119P001350002022-08-08 3:28PM EDT2024-01-1918.5013.5018.95+1.75+10.45%142,19749.52%
NVDA240621P001350002022-08-08 3:09PM EDT2024-06-2122.0018.3521.95+1.70+8.37%168447.70%